Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	0.00 / 0.00%	56.50	60.00	56.50	60.00	57.87	16.07	550
5/26/2015	0.00 / 0.00%	59.00	60.00	59.00	60.00	59.15	16.07	710
5/25/2015	-0.50 / -0.83%	61.00	61.00	57.00	60.00	59.70	16.07	670
5/22/2015	-0.50 / -0.82%	57.00	60.50	57.00	60.50	57.50	16.21	400
5/21/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	57.19	16.34	3,340
5/20/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	60.42	16.34	480
5/19/2015	0.00 / 0.00%	63.00	63.00	57.00	61.00	62.50	16.34	160
5/18/2015	+2.00 / +3.39%	61.00	61.00	61.00	61.00	61.00	16.34	10
5/15/2015	+2.00 / +3.51%	57.00	59.00	54.00	59.00	55.05	15.80	7,520
5/14/2015	+1.00 / +1.79%	56.00	57.00	55.00	57.00	56.25	15.27	280
5/13/2015	+0.50 / +0.90%	58.00	58.00	55.00	56.00	55.27	15.00	6,170
5/12/2015	+2.00 / +3.74%	56.00	56.00	55.00	55.50	55.63	14.87	169,306
5/11/2015	-2.50 / -4.46%	58.00	58.00	53.50	53.50	54.48	14.33	5,250
5/8/2015	+3.00 / +5.66%	53.00	56.00	53.00	56.00	53.87	15.00	3,100
5/7/2015	-3.50 / -6.19%	57.50	57.50	53.00	53.00	56.00	14.20	150
5/6/2015	+2.50 / +4.63%	55.00	57.00	55.00	56.50	55.83	15.13	1,200
5/5/2015	+2.00 / +3.85%	55.50	55.50	54.00	54.00	54.75	14.47	1,170
5/4/2015	-3.00 / -5.45%	55.00	57.50	52.00	52.00	54.32	13.93	810
4/27/2015	+3.00 / +5.77%	52.00	55.00	50.50	55.00	52.94	14.73	20,400
4/24/2015	-3.00 / -5.45%	55.00	58.00	52.00	52.00	54.01	13.93	3,740
4/23/2015	+3.00 / +5.77%	52.00	55.00	52.00	55.00	52.50	14.73	400
4/22/2015	0.00 / 0.00%	49.00	52.00	49.00	52.00	50.00	13.93	40
4/21/2015	-0.50 / -0.95%	50.00	52.00	50.00	52.00	51.93	13.93	5,180
4/20/2015	+0.50 / +0.96%	52.00	54.50	50.00	52.50	51.18	14.06	1,700
4/17/2015	+2.50 / +5.05%	52.00	52.00	52.00	52.00	52.00	13.93	110
4/16/2015	-3.00 / -5.71%	55.00	55.00	49.50	49.50	52.70	13.26	2,410
4/15/2015	+0.50 / +0.96%	52.00	52.50	50.00	52.50	51.06	14.06	470
4/14/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	53.50	13.93	100
4/13/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	54.96	13.93	2,820
4/10/2015	+2.00 / +4.00%	51.50	52.00	51.50	52.00	51.52	13.93	330

<<Previous 30 days Next 30 days>>

TMS News

11/11	TMS: Announcement of the change of listing
08/11	TMS: Change in the 39th Business Registration Certificate
07/11	TMS: BOD resolution dated November 01, 2024
05/11	TMS: Plan for the convertible bond issuance
05/11	TMS: Board resolution on borrowing capital from Cathay United Bank